We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
8.052E-5 | Uniswap (v3) | 4.3455103 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.000344 | 1717070400 | RSC/ETH | https://info.uniswap.org/#/tokens/0xd101dcc414f310268c37eeb4cd376ccfa507f571 | ETH | 1 | https://info.uniswap.org/#/tokens/0xd101dcc414f310268c37eeb4cd376ccfa507f571 | 100 | 13 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.38140269 | -0.0802442 | -21.0392328381 | 0.29792608 | 0.45690852 | 24.84351196 | CX |
4 | 0.38974612 | -0.08858763 | -22.7295732925 | 0.29792608 | 0.60216888 | 20.29321818 | CX |
12 | 0.47021648 | -0.16905799 | -35.9532252038 | 0.29693623 | 0.89185864 | 56.39325774 | CX |
26 | 0.25337195 | 0.04778654 | 18.86023295 | 0.01658603 | 0.89185864 | 125.31194783 | CX |
52 | 0.0102454 | 0.29091309 | 2839.45077791 | 0.00683612 | 0.89185864 | 81.62606588 | CX |
156 | 0.00654438 | 0.29461411 | 4501.7879463 | 0.00599339 | 0.89185864 | 75.86878371 | CX |
260 | 0.00654438 | 0.29461411 | 4501.7879463 | 0.00599339 | 0.89185864 | 75.86878371 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717026600 | 0.30596015 | -0.036185 | -10.58 | 0.34178492 | 0.34693483 | 0.29792608 | 28 |
1716940200 | 0.34214537 | -0.006098 | -1.75 | 0.34743465 | 0.34746237 | 0.31596751 | 21 |
1716853800 | 0.3482431 | 0.00802359 | 2.36 | 0.45336272 | 0.45690852 | 0.34344139 | 23 |
1716767400 | 0.34021951 | 0.00059356 | 0.17 | 0.33987337 | 0.35965701 | 0.33444377 | 7 |
1716681000 | 0.33962595 | -0.034615 | -9.25 | 0.37352678 | 0.38209083 | 0.3297976 | 46 |
1716594600 | 0.37424127 | 0.01791496 | 5.03 | 0.36263418 | 0.37696769 | 0.35993152 | 8 |
1716508200 | 0.35632631 | -0.025551 | -6.69 | 0.38140269 | 0.41413492 | 0.35382239 | 37 |
1716421800 | 0.38187722 | -0.043882 | -10.31 | 0.42543706 | 0.42930331 | 0.36654193 | 25 |
1716335400 | 0.42575927 | -0.026646 | -5.89 | 0.45336272 | 0.45690852 | 0.40613342 | 18 |
1716249000 | 0.4524049 | 0.1022675 | 29.21 | 0.4186036 | 0.47154816 | 0.3482556 | 36 |
1716162600 | 0.3501374 | -0.016055 | -4.38 | 0.36601869 | 0.37762972 | 0.34622901 | 6 |
1716076200 | 0.36619217 | -0.014185 | -3.73 | 0.38060726 | 0.39852933 | 0.35725688 | 12 |
1715989800 | 0.38037699 | -0.017039 | -4.29 | 0.39728661 | 0.43039896 | 0.32283845 | 19 |
1715903400 | 0.39741624 | 0.02283174 | 6.10 | 0.37448461 | 0.3983405 | 0.36281513 | 16 |
1715817000 | 0.3745845 | 0.0056796 | 1.54 | 0.369317 | 0.3926879 | 0.33520504 | 20 |
1715730600 | 0.3689049 | -0.001085 | -0.29 | 0.36975693 | 0.37967916 | 0.3583649 | 15 |
1715644200 | 0.36999032 | -0.020384 | -5.22 | 0.4186036 | 0.43080633 | 0.36738032 | 30 |
1715557800 | 0.39037453 | 0.00719207 | 1.88 | 0.38364078 | 0.39936247 | 0.37577692 | 3 |
1715471400 | 0.38318246 | -0.012612 | -3.19 | 0.39624086 | 0.399166 | 0.37335793 | 5 |
1715385000 | 0.39579481 | -0.020464 | -4.92 | 0.4196273 | 0.43011368 | 0.3886913 | 11 |
1715298600 | 0.41625865 | -0.005406 | -1.28 | 0.4186036 | 0.43080633 | 0.40441604 | 5 |
1715212200 | 0.42166478 | -0.005528 | -1.29 | 0.42637368 | 0.43427591 | 0.41572484 | 5 |
1715125800 | 0.42719319 | -0.021809 | -4.86 | 0.44896536 | 0.45343701 | 0.41421393 | 7 |
1715039400 | 0.44900194 | 0.00164304 | 0.37 | 0.59334986 | 0.60216888 | 0.4325249 | 23 |
1714953000 | 0.4473589 | -0.0188 | -4.03 | 0.46603344 | 0.47336752 | 0.41030878 | 23 |
1714866600 | 0.46615907 | -0.001504 | -0.32 | 0.46710999 | 0.51386939 | 0.46531705 | 16 |
1714780200 | 0.46766269 | 0.0384389 | 8.96 | 0.42921374 | 0.46989609 | 0.41756802 | 36 |
1714693800 | 0.42922379 | 0.0390324 | 10.00 | 0.38974612 | 0.42947793 | 0.38078452 | 53 |
1714607400 | 0.39019139 | -0.021179 | -5.15 | 0.40995293 | 0.44448144 | 0.3440409 | 105 |
1714521000 | 0.41137015 | -0.063502 | -13.37 | 0.47386779 | 0.47982708 | 0.40755264 | 18 |
1714434600 | 0.47487208 | -0.013084 | -2.68 | 0.59334986 | 0.60216888 | 0.42909659 | 54 |
1714348200 | 0.48795619 | 0.01643079 | 3.48 | 0.4715399 | 0.52925704 | 0.47079206 | 10 |
1714261800 | 0.4715254 | -0.006777 | -1.42 | 0.47879491 | 0.50374036 | 0.41216767 | 35 |
1714175400 | 0.4783026 | -0.071096 | -12.94 | 0.54903983 | 0.54928344 | 0.46257007 | 53 |
1714089000 | 0.54939829 | 0.00536775 | 0.99 | 0.54484271 | 0.55088607 | 0.50982577 | 16 |
1714002600 | 0.54403054 | -0.044773 | -7.60 | 0.58940735 | 0.61663147 | 0.52859264 | 43 |
1713916200 | 0.58880375 | -0.057466 | -8.89 | 0.64654552 | 0.65405879 | 0.58858608 | 37 |
1713829800 | 0.64627007 | 0.01683999 | 2.68 | 0.59334986 | 0.65920164 | 0.58479476 | 39 |
1713743400 | 0.62943008 | 0.0275337 | 4.57 | 0.60152588 | 0.67100419 | 0.59037548 | 25 |
1713657000 | 0.60189638 | 0.00595951 | 1.00 | 0.59334986 | 0.62683116 | 0.58479476 | 24 |
1713570600 | 0.59593687 | -0.024595 | -3.96 | 0.61946162 | 0.6471895 | 0.56912564 | 66 |
1713484200 | 0.62053194 | 0.01757155 | 2.91 | 0.60434923 | 0.65448601 | 0.59401837 | 29 |
1713397800 | 0.60296039 | -0.035433 | -5.55 | 0.63793436 | 0.65591448 | 0.5928694 | 16 |
1713311400 | 0.63839372 | -0.004092 | -0.64 | 0.64148565 | 0.6579988 | 0.5765454 | 51 |
1713225000 | 0.64248613 | -0.043731 | -6.37 | 0.82308611 | 0.8354067 | 0.6227294 | 74 |
1713138600 | 0.68621687 | 0.14804169 | 27.51 | 0.53455523 | 0.71208933 | 0.50253549 | 139 |
1713052200 | 0.53817518 | -0.084949 | -13.63 | 0.62025557 | 0.64129623 | 0.48940114 | 78 |
1712965800 | 0.62312392 | -0.101476 | -14.00 | 0.72387268 | 0.7303558 | 0.56880202 | 67 |
1712879400 | 0.72459991 | -0.099318 | -12.05 | 0.82296631 | 0.84725389 | 0.72067576 | 34 |
1712793000 | 0.82391821 | 0.08105355 | 10.91 | 0.74206871 | 0.857202 | 0.7170402 | 81 |
1712706600 | 0.74286466 | -0.079351 | -9.65 | 0.82308611 | 0.8354067 | 0.71072738 | 71 |
1712620200 | 0.82221586 | -0.001299 | -0.16 | 0.48048779 | 0.89185864 | 0.47952333 | 237 |
1712533800 | 0.82351475 | 0.12181365 | 17.36 | 0.69077451 | 0.84034582 | 0.65802286 | 225 |
1712447400 | 0.7017011 | 0.04823265 | 7.38 | 0.6484659 | 0.71808678 | 0.6484659 | 113 |
1712361000 | 0.65346845 | 0.07271302 | 12.52 | 0.58124933 | 0.68518275 | 0.55200393 | 151 |
1712274600 | 0.58075543 | 0.00959711 | 1.68 | 0.56891374 | 0.64886695 | 0.54570137 | 85 |
1712188200 | 0.57115832 | -0.036467 | -6.00 | 0.60927361 | 0.61578036 | 0.56584798 | 40 |
1712101800 | 0.60762558 | -0.071217 | -10.49 | 0.67720291 | 0.67720291 | 0.55435806 | 102 |
1712015400 | 0.67884267 | 0.02348407 | 3.58 | 0.48048779 | 0.69090117 | 0.47952333 | 158 |
1711929000 | 0.6553586 | -0.024242 | -3.57 | 0.67964939 | 0.68867968 | 0.54134447 | 141 |
1711842600 | 0.67960096 | 0.25615922 | 60.49 | 0.52561697 | 0.70313007 | 0.52486104 | 520 |
1711756200 | 0.42344174 | -0.020375 | -4.59 | 0.44356389 | 0.49885548 | 0.42139241 | 96 |
1711669800 | 0.44381667 | 0.01220656 | 2.83 | 0.43237723 | 0.47134687 | 0.41336547 | 47 |
1711583400 | 0.43161011 | 0.05495904 | 14.59 | 0.37674034 | 0.44744036 | 0.37583087 | 63 |
1711497000 | 0.37665107 | -0.040746 | -9.76 | 0.41758435 | 0.42969831 | 0.37514928 | 30 |
1711410600 | 0.41739669 | 0.07101084 | 20.50 | 0.48048779 | 0.56684469 | 0.37125456 | 81 |
1711324200 | 0.34638585 | -0.015887 | -4.39 | 0.3614004 | 0.36239616 | 0.3373137 | 20 |
1711237800 | 0.36227304 | 0.01763771 | 5.12 | 0.345855 | 0.36418572 | 0.33214065 | 40 |
1711151400 | 0.34463533 | 0.00604619 | 1.79 | 0.33892556 | 0.37687781 | 0.31821607 | 27 |
1711065000 | 0.33858914 | -0.002414 | -0.71 | 0.34001431 | 0.34749594 | 0.33074977 | 0 |
1710978600 | 0.3410032 | 0.03358553 | 10.93 | 0.30608364 | 0.34253113 | 0.29693623 | 4 |
1710892200 | 0.30741767 | -0.054277 | -15.01 | 0.36107052 | 0.3650534 | 0.3056564 | 34 |
1710805800 | 0.36169445 | -0.059872 | -14.20 | 0.48048779 | 0.56684469 | 0.34631583 | 68 |
1710719400 | 0.42156641 | 0.01785761 | 4.42 | 0.40706004 | 0.44670445 | 0.36462846 | 80 |
1710633000 | 0.4037088 | 0.03657405 | 9.96 | 0.36767446 | 0.4077588 | 0.33150015 | 54 |
1710546600 | 0.36713475 | -0.039375 | -9.69 | 0.48048779 | 0.56684469 | 0.3302374 | 88 |
1710460200 | 0.40650978 | 0.01005474 | 2.54 | 0.39603055 | 0.40679234 | 0.36742654 | 37 |
1710373800 | 0.39645504 | 0.01659322 | 4.37 | 0.38018972 | 0.3968835 | 0.35252906 | 39 |
1710287400 | 0.37986182 | 0.01280566 | 3.49 | 0.37028387 | 0.39347374 | 0.32085904 | 77 |
1710201000 | 0.36705616 | -0.056017 | -13.24 | 0.48048779 | 0.56684469 | 0.36047691 | 46 |
1710114600 | 0.42307358 | -0.003514 | -0.82 | 0.4258579 | 0.43209076 | 0.41432645 | 0 |
1710028200 | 0.42658746 | -0.005774 | -1.34 | 0.43226551 | 0.45406888 | 0.41943951 | 21 |
1709941800 | 0.43236102 | 0.03185196 | 7.95 | 0.40165658 | 0.43642713 | 0.35271864 | 72 |
1709855400 | 0.40050906 | -0.068393 | -14.59 | 0.47021648 | 0.47231821 | 0.39701173 | 70 |
1709769000 | 0.46890183 | 0.02907535 | 6.61 | 0.44134648 | 0.47666478 | 0.42323707 | 23 |
1709682600 | 0.43982648 | -0.060296 | -12.06 | 0.50041059 | 0.5014145 | 0.40948292 | 60 |
1709596200 | 0.50012278 | -0.008083 | -1.59 | 0.48048779 | 0.56684469 | 0.47952333 | 38 |
1709509800 | 0.50820617 | -0.003744 | -0.73 | 0.5213565 | 0.52585414 | 0.49874511 | 54 |
1709423400 | 0.51195064 | 0.01169388 | 2.34 | 0.50013435 | 0.51390865 | 0.4794728 | 36 |
1709337000 | 0.50025676 | -0.033635 | -6.30 | 0.53187927 | 0.53689282 | 0.48632952 | 58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions